$35.45 -0.14 (%) Masimo Corp - NASDAQ

May. 26, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MASI historical data

Date Open High Low Close Volume
5/26/201535.5035.6735.2435.45267,343
5/22/201535.5836.1535.3835.59156,941
5/21/201535.6735.8435.3935.52177,789
5/20/201535.8236.0335.3135.73297,528
5/19/201535.5036.2435.0336.13391,003
5/18/201534.6335.2034.4835.16290,405
5/15/201534.6834.9234.5534.63227,438
5/14/201534.4234.7134.1334.64428,637
5/13/201534.5434.7334.1534.51255,733
5/12/201534.5034.7333.9334.49270,090
5/11/201534.3635.0034.3634.57388,836
5/8/201535.2935.4034.3534.71487,415
5/7/201535.8535.8534.2634.94985,283
5/6/201534.7134.7133.7433.971,044,735
5/5/201534.4834.9234.3134.58453,977
5/4/201534.2534.7134.2234.60458,896
5/1/201533.7734.4333.5334.17339,173
4/30/201534.1534.3733.4033.76486,705
4/29/201534.5734.9434.0334.25630,714
4/28/201534.5634.9833.9834.86189,708
4/27/201534.9435.3934.4134.53243,052
4/24/201534.8135.0934.7034.83159,809
4/23/201535.0035.1634.7234.90148,918
4/22/201534.4135.1534.3034.96230,438
4/21/201534.7534.8234.2934.53284,077
4/20/201534.2634.9734.2634.71191,779
4/17/201534.0834.5534.0234.14271,731
4/16/201534.7734.7934.3334.46300,809
4/15/201534.7834.9734.6634.77320,523
4/14/201534.9735.1334.5434.73350,828
4/13/201535.0035.1134.7734.86231,177
4/10/201534.9735.0934.7734.97276,520
4/9/201534.6735.0034.5234.92554,812
4/8/201533.9635.0233.8134.59652,715
4/7/201533.9634.0633.6033.84357,816
4/6/201533.3434.1333.1233.88667,274
4/2/201533.0833.5533.0033.45401,510
4/1/201532.8133.1132.3333.07515,562
3/31/201532.6733.0832.3332.98373,102
3/30/201531.9433.1631.9232.76548,680
3/27/201531.4631.9131.2831.84167,994
3/26/201530.6331.4830.5031.42264,802
3/25/201531.2831.4330.6930.80288,302
3/24/201531.2431.5030.0731.08322,242
3/23/201530.9431.4830.7431.31179,796
3/20/201531.8131.8330.9831.01421,254
3/19/201531.4131.7731.0331.56257,260
3/18/201532.0032.1531.2131.64303,240
3/17/201531.6032.3331.2632.16496,856
3/16/201531.0931.7431.0731.66386,925
3/13/201531.0231.0330.4730.87226,404
3/12/201530.8831.0930.3230.92220,002
3/11/201530.5330.8030.2430.65352,347
3/10/201530.2230.7629.9230.51288,767
3/9/201530.3230.6730.0730.61237,891
3/6/201530.7631.3230.1430.22378,956
3/5/201530.5231.3030.3531.12357,561
3/4/201530.0230.7629.7730.44206,714
3/3/201530.6130.6530.0830.18245,362
3/2/201529.5330.7829.5030.66472,305
2/27/201528.7429.7328.6129.47590,669
2/26/201529.8530.2129.3129.90432,354
2/25/201530.2130.7929.7130.05498,004
2/24/201530.3431.3830.2830.87421,536
2/23/201529.8230.5229.3930.50512,269
2/20/201529.4330.0328.7029.90425,542
2/19/201529.3729.8429.0829.40573,516
2/18/201527.9930.1427.8229.571,101,425
2/17/201527.2927.5126.8127.37375,287
2/13/201527.6427.8727.1927.38577,214
2/12/201527.3527.7127.1027.59341,435
2/11/201526.9327.3326.7427.10234,143
2/10/201526.8927.2726.7827.09221,303
2/9/201526.9927.1126.6426.67236,015
2/6/201527.0227.4126.8327.03181,851
2/5/201526.3727.0226.2126.93186,906
2/4/201526.8126.8126.1526.20220,451
2/3/201525.9626.9725.7426.85426,626
2/2/201525.6325.7825.1225.76211,844
1/30/201526.1826.3425.4125.52327,581
1/29/201526.4626.7425.8526.32221,849
1/28/201527.1327.6926.1826.34203,550
1/27/201526.7327.1226.3026.98182,964
1/26/201526.4927.0226.0126.97285,586
1/23/201526.5626.7926.3126.42170,738
1/22/201526.6826.8426.1526.63566,998
1/21/201526.5326.7126.2726.54198,834
1/20/201526.8027.0426.1926.64192,426
1/16/201525.8826.7725.5526.72226,388
1/15/201526.5926.8125.7625.98220,948
1/14/201526.3226.6626.1226.50170,039
1/13/201526.8727.4326.3726.63260,570
1/12/201527.4427.5326.7326.80232,852
1/9/201527.5027.7027.1127.52442,618
1/8/201527.2027.4526.9527.39336,938
1/7/201526.7227.3526.5827.04546,179
1/6/201526.3226.6526.0226.35527,363
1/5/201525.7726.4925.7126.29299,021
1/2/201526.5026.7625.6825.88283,056
12/31/201426.4126.9726.3126.34242,676
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center